Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 214.40
+4.80 (2.29%)
At close: Sep 17, 2026
Ginebra San Miguel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 200.00 | 211.20 | 200.00 | 209.60 | 209.60 | 5.06% | 121,400 |
| Sep 15, 2026 | 220.00 | 220.20 | 199.00 | 199.50 | 199.50 | -8.49% | 434,290 |
| Sep 14, 2026 | 219.00 | 222.60 | 217.00 | 218.00 | 218.00 | -0.46% | 109,330 |
| Sep 11, 2026 | 230.00 | 231.80 | 218.60 | 219.00 | 219.00 | -3.95% | 88,280 |
| Sep 10, 2026 | 232.00 | 233.00 | 228.00 | 228.00 | 228.00 | -1.72% | 152,340 |
| Sep 9, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 115,120 |
| Sep 8, 2026 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 0.43% | 128,820 |
| Sep 7, 2026 | 232.00 | 232.40 | 230.40 | 231.00 | 231.00 | -0.60% | 139,980 |
| Sep 4, 2026 | 232.60 | 232.60 | 230.00 | 232.40 | 232.40 | 1.04% | 137,430 |
| Sep 3, 2026 | 220.00 | 232.60 | 220.00 | 230.00 | 230.00 | 4.55% | 12,560 |
| Sep 2, 2026 | 218.00 | 222.00 | 217.60 | 220.00 | 220.00 | 0.92% | 183,410 |
| Sep 1, 2026 | 219.00 | 224.00 | 217.80 | 218.00 | 218.00 | - | 34,240 |
| Aug 28, 2026 | 218.00 | 220.00 | 217.80 | 218.00 | 218.00 | - | 131,490 |
| Aug 27, 2026 | 226.00 | 226.00 | 215.60 | 218.00 | 218.00 | -3.71% | 157,570 |
| Aug 26, 2026 | 227.00 | 227.00 | 225.80 | 226.40 | 226.40 | -0.26% | 66,190 |
| Aug 25, 2026 | 230.00 | 230.00 | 224.00 | 227.00 | 227.00 | 1.34% | 12,770 |
| Aug 24, 2026 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | -3.86% | 148,860 |
| Aug 20, 2026 | 230.00 | 233.80 | 230.00 | 233.00 | 233.00 | 1.30% | 175,090 |
| Aug 19, 2026 | 230.00 | 234.40 | 229.00 | 230.00 | 230.00 | - | 36,810 |
| Aug 18, 2026 | 237.40 | 241.00 | 229.80 | 230.00 | 230.00 | -1.25% | 125,040 |
| Aug 17, 2026 | 236.40 | 243.60 | 236.00 | 237.40 | 232.90 | 0.42% | 70,970 |
| Aug 14, 2026 | 244.00 | 245.00 | 236.00 | 236.40 | 231.92 | -3.51% | 141,130 |
| Aug 13, 2026 | 245.80 | 245.80 | 244.00 | 245.00 | 240.36 | -0.33% | 59,820 |
| Aug 12, 2026 | 250.00 | 250.00 | 242.00 | 245.80 | 241.14 | -1.68% | 54,940 |
| Aug 11, 2026 | 250.20 | 250.20 | 249.00 | 250.00 | 245.26 | -0.08% | 17,970 |
| Aug 10, 2026 | 250.80 | 251.00 | 248.00 | 250.20 | 245.46 | -0.24% | 30,030 |
| Aug 7, 2026 | 251.80 | 251.80 | 246.60 | 250.80 | 246.05 | -0.40% | 7,490 |
| Aug 6, 2026 | 252.00 | 252.00 | 245.00 | 251.80 | 247.03 | -0.08% | 66,830 |
| Aug 5, 2026 | 259.00 | 259.00 | 237.00 | 252.00 | 247.22 | -3.08% | 68,160 |
| Aug 4, 2026 | 260.00 | 262.00 | 259.40 | 260.00 | 255.07 | -0.76% | 18,940 |
| Aug 3, 2026 | 266.40 | 266.40 | 261.00 | 262.00 | 257.03 | -1.65% | 3,270 |
| Jul 31, 2026 | 267.20 | 267.40 | 262.80 | 266.40 | 261.35 | 1.22% | 3,160 |
| Jul 30, 2026 | 267.40 | 267.40 | 262.00 | 263.20 | 258.21 | -1.28% | 2,870 |
| Jul 29, 2026 | 266.20 | 267.00 | 262.20 | 266.60 | 261.55 | 1.76% | 5,300 |
| Jul 28, 2026 | 260.80 | 266.40 | 260.00 | 262.00 | 257.03 | 0.46% | 3,280 |
| Jul 27, 2026 | 265.20 | 265.80 | 260.00 | 260.80 | 255.86 | -1.66% | 4,810 |
| Jul 24, 2026 | 265.80 | 265.80 | 262.80 | 265.20 | 260.17 | -0.08% | 2,620 |
| Jul 23, 2026 | 265.00 | 265.40 | 264.00 | 265.40 | 260.37 | 0.38% | 760 |
| Jul 22, 2026 | 264.40 | 265.40 | 263.40 | 264.40 | 259.39 | - | 5,860 |
| Jul 21, 2026 | 263.00 | 264.40 | 262.60 | 264.40 | 259.39 | 0.08% | 2,650 |
| Jul 20, 2026 | 260.40 | 264.20 | 260.40 | 264.20 | 259.19 | 1.46% | 3,570 |
| Jul 17, 2026 | 262.80 | 262.80 | 255.00 | 260.40 | 255.46 | -0.91% | 2,610 |
| Jul 16, 2026 | 255.00 | 264.00 | 255.00 | 262.80 | 257.82 | 3.06% | 6,240 |
| Jul 15, 2026 | 253.00 | 256.00 | 253.00 | 255.00 | 250.17 | 0.79% | 1,890 |
| Jul 14, 2026 | 255.00 | 256.00 | 253.00 | 253.00 | 248.20 | -0.78% | 81,600 |
| Jul 13, 2026 | 256.00 | 256.00 | 254.60 | 255.00 | 250.17 | 0.79% | 9,910 |
| Jul 10, 2026 | 253.00 | 254.60 | 252.60 | 253.00 | 248.20 | - | 11,850 |
| Jul 9, 2026 | 255.60 | 255.60 | 252.60 | 253.00 | 248.20 | -1.17% | 23,560 |
| Jul 8, 2026 | 256.00 | 256.00 | 254.00 | 256.00 | 251.15 | 0.79% | 17,430 |
| Jul 7, 2026 | 253.00 | 256.00 | 252.20 | 254.00 | 249.19 | 0.40% | 35,220 |